Annaly Capital Management Pref Ss I (NLY_pi)

NLY_pi
🏛️ Vereinigte Staaten →
25.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.19 26.58 26.03 26.52 0.1M
2021-12-30 25.83 26.16 25.83 26.12 0.0M
2021-12-29 26.05 26.05 25.83 25.86 0.0M
2021-12-28 26.19 26.19 25.91 26.03 0.0M
2021-12-27 26.08 26.22 26.07 26.19 0.0M
2021-12-23 26.16 26.17 26.02 26.08 0.1M
2021-12-22 25.95 26.12 25.95 26.03 0.0M
2021-12-21 25.85 25.92 25.85 25.90 0.0M
2021-12-20 25.63 25.85 25.60 25.80 0.0M
2021-12-17 25.60 25.70 25.42 25.67 0.0M
2021-12-16 25.40 25.65 25.39 25.60 0.1M
2021-12-15 25.31 25.45 25.30 25.40 0.0M
2021-12-14 25.50 25.50 25.30 25.30 0.0M
2021-12-13 25.59 25.60 25.40 25.52 0.0M
2021-12-10 25.48 25.54 25.37 25.52 0.0M
2021-12-09 25.38 25.57 25.38 25.52 0.0M
2021-12-08 25.61 25.61 25.36 25.47 0.1M
2021-12-07 25.47 25.57 25.47 25.55 0.0M
2021-12-06 25.52 25.52 25.32 25.45 0.1M
2021-12-03 25.43 25.49 25.33 25.40 0.0M
2021-12-02 25.27 25.50 25.25 25.44 0.0M
2021-12-01 25.46 25.64 25.21 25.39 0.1M
2021-11-30 26.10 26.17 25.24 25.37 0.1M
2021-11-29 26.38 26.46 26.24 26.38 0.0M
2021-11-26 26.36 26.36 26.17 26.28 0.0M
2021-11-24 26.32 26.39 26.11 26.37 0.0M
2021-11-23 26.23 26.28 26.13 26.28 0.0M
2021-11-22 26.44 26.44 26.15 26.26 0.0M
2021-11-19 26.37 26.47 26.21 26.37 0.0M
2021-11-18 26.35 26.40 26.20 26.24 0.0M
2021-11-17 26.40 26.40 26.28 26.35 0.0M
2021-11-16 26.44 26.48 26.36 26.43 0.0M
2021-11-15 26.41 26.52 26.36 26.40 0.0M
2021-11-12 26.46 26.53 26.38 26.44 0.0M
2021-11-11 26.51 26.51 26.33 26.35 0.0M
2021-11-10 26.51 26.56 26.38 26.45 0.1M
2021-11-09 26.59 26.59 26.44 26.50 0.0M
2021-11-08 26.50 26.59 26.39 26.58 0.0M
2021-11-05 26.50 26.50 26.42 26.49 0.0M
2021-11-04 26.15 26.50 26.15 26.43 0.0M
2021-11-03 26.39 26.39 26.22 26.29 0.0M
2021-11-02 26.40 26.40 26.27 26.35 0.0M
2021-11-01 26.26 26.31 26.19 26.31 0.0M
2021-10-29 26.02 26.29 25.99 26.29 0.1M
2021-10-28 26.00 26.11 25.96 26.00 0.0M
2021-10-27 26.09 26.09 25.94 26.01 0.1M
2021-10-26 25.98 26.08 25.88 25.97 0.1M
2021-10-25 25.86 25.94 25.71 25.93 0.0M
2021-10-22 25.85 25.94 25.73 25.74 0.1M
2021-10-21 25.85 25.94 25.78 25.81 0.0M
2021-10-20 25.72 25.86 25.72 25.79 0.1M
2021-10-19 25.69 25.89 25.61 25.77 0.0M
2021-10-18 25.94 25.94 25.55 25.67 0.1M
2021-10-15 26.21 26.25 25.94 25.95 0.0M
2021-10-14 26.35 26.46 26.08 26.14 0.1M
2021-10-13 26.58 26.59 26.32 26.32 0.1M
2021-10-12 26.64 26.64 26.45 26.50 0.0M
2021-10-11 26.58 26.69 26.51 26.59 0.0M
2021-10-08 26.51 26.61 26.43 26.58 0.1M
2021-10-07 26.47 26.53 26.42 26.47 0.0M
2021-10-06 26.46 26.57 26.31 26.50 0.0M
2021-10-05 26.55 26.59 26.42 26.46 0.0M
2021-10-04 26.56 26.56 26.43 26.50 0.0M
2021-10-01 26.57 26.66 26.52 26.61 0.0M
2021-09-30 26.47 26.65 26.26 26.64 0.1M
2021-09-29 26.27 26.37 26.20 26.37 0.0M
2021-09-28 26.16 26.27 26.01 26.13 0.0M
2021-09-27 26.38 26.38 26.18 26.19 0.0M
2021-09-24 26.49 26.51 26.32 26.41 0.0M
2021-09-23 26.55 26.59 26.38 26.54 0.0M
2021-09-22 26.41 26.55 26.33 26.54 0.0M
2021-09-21 26.42 26.42 26.27 26.34 0.0M
2021-09-20 26.44 26.44 26.27 26.33 0.1M
2021-09-17 26.48 26.54 26.44 26.54 0.0M
2021-09-16 26.38 26.46 26.27 26.46 0.0M
2021-09-15 26.38 26.38 26.23 26.32 0.0M
2021-09-14 26.38 26.38 26.24 26.34 0.0M
2021-09-13 26.32 26.35 26.22 26.34 0.0M
2021-09-10 26.30 26.31 26.23 26.28 0.0M
2021-09-09 26.26 26.30 26.23 26.28 0.0M
2021-09-08 26.28 26.28 26.22 26.26 0.0M
2021-09-07 26.35 26.35 26.22 26.25 0.0M
2021-09-03 26.29 26.29 26.20 26.29 0.0M
2021-09-02 26.25 26.30 26.20 26.29 0.0M
2021-09-01 26.16 26.25 26.12 26.23 0.0M
2021-08-31 26.17 26.26 26.10 26.15 0.1M
2021-08-30 26.60 26.64 26.51 26.63 0.0M
2021-08-27 26.53 26.60 26.43 26.60 0.0M
2021-08-26 26.55 26.55 26.41 26.46 0.1M
2021-08-25 26.51 26.58 26.45 26.45 0.0M
2021-08-24 26.50 26.60 26.44 26.58 0.0M
2021-08-23 26.35 26.50 26.35 26.49 0.0M
2021-08-20 26.28 26.48 26.28 26.45 0.0M
2021-08-19 26.30 26.39 26.29 26.30 0.0M
2021-08-18 26.58 26.58 26.29 26.35 0.1M
2021-08-17 26.55 26.65 26.51 26.54 0.0M
2021-08-16 26.64 26.72 26.56 26.72 0.0M
2021-08-13 26.58 26.72 26.52 26.72 0.0M
2021-08-12 26.46 26.58 26.40 26.58 0.0M
2021-08-11 26.41 26.49 26.26 26.48 0.0M
2021-08-10 26.45 26.45 26.10 26.31 0.0M
2021-08-09 26.49 26.52 26.36 26.45 0.0M
2021-08-06 26.36 26.48 26.31 26.45 0.0M
2021-08-05 26.32 26.40 26.32 26.35 0.0M
2021-08-04 26.32 26.34 26.21 26.29 0.1M
2021-08-03 26.35 26.40 26.21 26.28 0.1M
2021-08-02 26.37 26.37 26.19 26.34 0.1M
2021-07-30 26.17 26.36 26.17 26.36 0.0M
2021-07-29 26.20 26.27 26.13 26.19 0.0M
2021-07-28 26.36 26.36 26.10 26.21 0.0M
2021-07-27 26.30 26.40 26.11 26.40 0.0M
2021-07-26 26.23 26.35 26.23 26.30 0.0M
2021-07-23 26.44 26.44 26.18 26.23 0.0M
2021-07-22 26.52 26.52 26.29 26.32 0.0M
2021-07-21 26.41 26.52 26.34 26.49 0.0M
2021-07-20 26.05 26.41 26.00 26.35 0.0M
2021-07-19 26.39 26.39 26.05 26.12 0.1M
2021-07-16 26.50 26.52 26.28 26.49 0.1M
2021-07-15 26.56 26.58 26.44 26.46 0.1M
2021-07-14 26.48 26.58 26.23 26.55 0.1M
2021-07-13 26.56 26.59 26.37 26.46 0.0M
2021-07-12 26.55 26.59 26.48 26.56 0.1M
2021-07-09 26.45 26.58 26.45 26.58 0.0M
2021-07-08 26.40 26.57 26.40 26.50 0.0M
2021-07-07 26.46 26.59 26.46 26.55 0.0M
2021-07-06 26.47 26.58 26.40 26.56 0.0M
2021-07-02 26.41 26.59 26.41 26.58 0.0M
2021-07-01 26.54 26.57 26.44 26.46 0.0M
2021-06-30 26.48 26.59 26.42 26.45 0.1M
2021-06-29 26.47 26.54 26.38 26.39 0.0M
2021-06-28 26.27 26.46 26.27 26.46 0.0M
2021-06-25 26.24 26.39 26.22 26.37 0.0M
2021-06-24 26.24 26.35 26.19 26.31 0.0M
2021-06-23 26.03 26.18 26.03 26.17 0.0M
2021-06-22 26.19 26.19 26.08 26.13 0.1M
2021-06-21 26.14 26.20 25.93 26.14 0.0M
2021-06-18 26.03 26.11 26.01 26.11 0.0M
2021-06-17 25.97 26.06 25.85 26.05 0.0M
2021-06-16 26.01 26.03 25.92 25.98 0.0M
2021-06-15 26.05 26.05 25.91 26.00 0.0M
2021-06-14 26.05 26.05 25.88 26.00 0.0M
2021-06-11 25.96 26.05 25.93 26.05 0.0M
2021-06-10 25.80 25.96 25.76 25.96 0.0M
2021-06-09 25.84 25.89 25.78 25.85 0.0M
2021-06-08 25.74 25.85 25.71 25.81 0.0M
2021-06-07 25.82 25.90 25.69 25.82 0.0M
2021-06-04 25.64 25.77 25.50 25.76 0.1M
2021-06-03 25.65 25.65 25.54 25.57 0.1M
2021-06-02 25.80 25.84 25.61 25.62 0.0M
2021-06-01 25.74 25.74 25.55 25.66 0.0M
2021-05-28 25.60 25.70 25.40 25.68 0.1M
2021-05-27 25.95 25.96 25.84 25.90 0.0M
2021-05-26 26.06 26.06 25.88 25.90 0.0M
2021-05-25 26.00 26.00 25.90 26.00 0.0M
2021-05-24 26.00 26.00 25.87 25.96 0.0M
2021-05-21 25.90 26.00 25.77 26.00 0.1M
2021-05-20 25.96 25.96 25.76 25.88 0.0M
2021-05-19 25.65 25.94 25.60 25.90 0.0M
2021-05-18 25.65 25.85 25.62 25.72 0.0M
2021-05-17 25.82 25.82 25.65 25.70 0.0M
2021-05-14 25.77 25.84 25.68 25.73 0.0M
2021-05-13 25.82 25.84 25.50 25.64 0.0M
2021-05-12 25.84 25.85 25.45 25.65 0.1M
2021-05-11 25.85 25.92 25.72 25.88 0.0M
2021-05-10 25.95 25.95 25.86 25.95 0.0M
2021-05-07 25.94 25.95 25.86 25.92 0.0M
2021-05-06 25.97 25.97 25.85 25.90 0.0M
2021-05-05 25.93 25.98 25.85 25.94 0.0M
2021-05-04 25.93 25.97 25.85 25.90 0.0M
2021-05-03 25.94 25.98 25.91 25.93 0.0M
2021-04-30 25.99 26.01 25.81 25.88 0.1M
2021-04-29 25.99 26.01 25.90 25.97 0.0M
2021-04-28 25.98 26.01 25.85 26.01 0.0M
2021-04-27 26.00 26.05 25.90 25.96 0.1M
2021-04-26 25.94 26.02 25.94 26.00 0.0M
2021-04-23 25.83 25.99 25.83 25.93 0.0M
2021-04-22 25.92 25.92 25.81 25.83 0.0M
2021-04-21 25.87 25.94 25.85 25.86 0.0M
2021-04-20 25.90 25.91 25.77 25.84 0.0M
2021-04-19 25.91 25.92 25.72 25.81 0.0M
2021-04-16 25.65 26.03 25.54 26.00 0.1M
2021-04-15 25.60 25.65 25.44 25.65 0.0M
2021-04-14 25.49 25.61 25.45 25.59 0.0M
2021-04-13 25.48 25.57 25.37 25.49 0.0M
2021-04-12 25.56 25.57 25.37 25.42 0.0M
2021-04-09 25.66 25.69 25.45 25.45 0.0M
2021-04-08 25.69 25.70 25.55 25.62 0.0M
2021-04-07 25.63 25.73 25.53 25.60 0.1M
2021-04-06 25.45 25.62 25.45 25.62 0.0M
2021-04-05 25.60 25.60 25.31 25.51 0.1M
2021-04-01 25.43 25.60 25.38 25.60 0.1M
2021-03-31 25.30 25.42 25.24 25.37 0.0M
2021-03-30 25.20 25.27 25.20 25.27 0.0M
2021-03-29 25.23 25.27 25.16 25.23 0.0M
2021-03-26 25.23 25.31 25.13 25.28 0.0M
2021-03-25 25.09 25.32 25.05 25.15 0.0M
2021-03-24 25.30 25.31 25.08 25.09 0.1M
2021-03-23 25.24 25.30 25.18 25.25 0.0M
2021-03-22 25.24 25.25 25.12 25.20 0.0M
2021-03-19 25.18 25.28 25.13 25.17 0.0M
2021-03-18 25.23 25.23 25.12 25.14 0.0M
2021-03-17 25.26 25.26 25.11 25.25 0.1M
2021-03-16 25.21 25.35 25.15 25.24 0.0M
2021-03-15 25.15 25.28 25.07 25.21 0.0M
2021-03-12 25.23 25.27 25.00 25.12 0.0M
2021-03-11 25.34 25.35 25.18 25.30 0.1M
2021-03-10 25.35 25.35 25.13 25.31 0.1M
2021-03-09 24.90 25.44 24.87 25.33 0.2M
2021-03-08 24.89 24.95 24.84 24.90 0.2M
2021-03-05 24.79 24.89 24.78 24.87 0.1M
2021-03-04 24.77 24.79 24.46 24.75 0.1M
2021-03-03 24.77 24.77 24.60 24.72 0.0M
2021-03-02 24.50 24.80 24.48 24.73 0.0M
2021-03-01 24.77 24.80 24.49 24.50 0.1M
2021-02-26 24.79 24.79 24.48 24.66 0.1M
2021-02-25 24.95 24.96 24.81 24.94 0.1M
2021-02-24 25.02 25.03 24.89 24.94 0.2M
2021-02-23 25.08 25.10 24.98 25.00 0.2M
2021-02-22 25.07 25.11 24.99 25.02 0.1M
2021-02-19 25.13 25.13 25.06 25.07 0.1M
2021-02-18 25.06 25.21 24.99 25.11 0.1M
2021-02-17 25.10 25.10 25.00 25.00 0.0M
2021-02-16 25.05 25.05 25.00 25.02 0.1M
2021-02-12 25.14 25.14 25.03 25.03 0.1M
2021-02-11 25.16 25.16 25.01 25.11 0.1M
2021-02-10 25.15 25.18 25.04 25.10 0.1M
2021-02-09 25.22 25.22 25.06 25.10 0.1M
2021-02-08 25.15 25.19 25.15 25.16 0.1M
2021-02-05 25.13 25.19 25.11 25.15 0.0M
2021-02-04 25.24 25.24 25.03 25.05 0.1M
2021-02-03 25.30 25.30 25.01 25.18 0.1M
2021-02-02 25.22 25.28 25.12 25.25 0.1M
2021-02-01 25.30 25.30 25.10 25.13 0.1M
2021-01-29 25.29 25.33 25.02 25.21 0.1M
2021-01-28 25.29 25.29 25.11 25.22 0.0M
2021-01-27 25.36 25.36 25.13 25.20 0.0M
2021-01-26 25.32 25.38 25.22 25.26 0.0M
2021-01-25 25.30 25.35 25.22 25.23 0.1M
2021-01-22 25.35 25.40 25.25 25.32 0.0M
2021-01-21 25.45 25.45 25.21 25.22 0.0M
2021-01-20 25.47 25.48 25.32 25.35 0.0M
2021-01-19 25.24 25.46 25.19 25.44 0.1M
2021-01-15 25.26 25.26 25.11 25.24 0.0M
2021-01-14 25.20 25.20 25.01 25.18 0.0M
2021-01-13 24.75 25.09 24.75 25.02 0.0M
2021-01-12 25.02 25.05 24.69 24.75 0.1M
2021-01-11 25.05 25.10 24.88 24.92 0.1M
2021-01-08 25.10 25.19 25.00 25.14 0.0M
2021-01-07 25.06 25.21 24.85 25.02 0.1M
2021-01-06 25.60 25.60 25.01 25.05 0.1M
2021-01-05 25.40 25.64 25.40 25.64 0.0M
2021-01-04 25.65 25.65 25.31 25.40 0.0M